Veolia Environnement SA【VVD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.19	0.527924423451	35.99	36.36	35.39	10462	35.91881357	DE
4	1.34	3.84615384615	34.84	36.36	34	10693	35.23809333	DE
12	2.020001	5.91335204664	34.159999	36.6	33.17	14763	35.23506357	DE
26	6.83	23.2708688245	29.35	36.6	28.82	18534	33.34077566	DE
52	6.08	20.1993355482	30.1	36.6	27.44	16727	31.54109968	DE
156	7.97	28.2523927685	28.21	36.6	24.87	13867	29.99156797	DE
260	10.87	42.9474516002	25.31	36.6	18.775	10923	29.12375576	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	36.31	0.73	2.05	36.049999	36.36	35.39	10106
1782332700	35.58	-0.37	-1.03	36.11	36.119999	35.54	10335
1782246300	35.95	0.15	0.42	35.479999	36.2	35.479999	13667
1782159900	35.799999	-0.22	-0.61	36.19	36.2	35.52	12270
1781900700	36.02	-0.09	-0.25	35.99	36.17	35.7	6002
1781814300	36.11	0.6	1.69	35.65	36.119999	35.63	8103
1781727900	35.51	-0.13	-0.36	35.799999	36.01	35.5	9645
1781641500	35.64	-0.04	-0.11	35.82	35.97	35.59	12988
1781555100	35.68	0.42	1.19	35.79	35.83	35.44	8826
1781295900	35.26	-0.69	-1.92	35.67	35.84	34.869999	7327
1781209500	35.95	1.61	4.69	34.4	35.95	34.17	16323
1781123100	34.34	0.02	0.06	34.31	34.83	34.17	13402
1781036700	34.32	-0.47	-1.35	34.82	35.1	34	12156
1780950300	34.79	0.27	0.78	34.549999	34.88	34.54	9202
1780691100	34.52	-0.37	-1.06	34.63	35.07	34.52	6808
1780604700	34.89	0.09	0.26	34.619999	35.15	34.479999	7518
1780518300	34.799999	0.69	2.02	34.19	35.14	34.01	23778
1780431900	34.11	-0.32	-0.93	34.42	34.549999	34.01	9369
1780345500	34.43	-0.49	-1.40	34.99	34.99	34.03	10738
1780086300	34.92	0.44	1.28	34.84	35.17	34.479999	5370
1779999900	34.479999	-0.48	-1.37	34.799999	34.84	34.39	7871
1779913500	34.96	-0.47	-1.33	35.46	35.479999	34.799999	6326
1779827100	35.43	-0.03	-0.08	35.33	35.43	34.97	8497
1779740700	35.46	0.5	1.43	34.97	35.46	34.97	6126
1779481500	34.96	0.2	0.58	34.96	34.96	34.38	6524
1779395100	34.76	-0.11	-0.32	34.869999	34.97	34.25	9690
1779308700	34.869999	0.8	2.35	34.1	34.89	33.76	12627
1779222300	34.07	-0.3	-0.87	34.19	34.549999	33.93	13658
1779135900	34.369999	0.65	1.93	33.77	34.369999	33.17	15849
1778876700	33.72	-1	-2.88	34.38	34.94	33.509999	17242
1778790300	34.72	0.06	0.17	34.549999	34.88	34.409999	5926
1778703900	34.659999	0.32	0.93	34.479999	34.72	34.14	14263
1778617500	34.34	-0.34	-0.98	34.69	34.77	34.04	14153
1778531100	34.68	-1.6	-4.41	34.95	34.95	34.03	31007
1778271900	36.28	0.37	1.03	35.89	36.34	35.45	8378
1778185500	35.909999	-0.39	-1.07	36.47	36.6	35.5	19569
1778099100	36.299999	0.75	2.11	35.84	36.51	35.32	34648
1778012700	35.549999	0.24	0.68	35.369999	35.9	35.2	46107
1777926300	35.31	-0.5	-1.40	35.78	36.1	35.03	15596
1777580700	35.81	0.81	2.31	34.76	36.1	34.54	24629
1777494300	35	-0.69	-1.93	35.71	35.72	34.64	13165
1777407900	35.69	0.16	0.45	35.65	36	35.56	10717
1777321500	35.53	-0.2	-0.56	35.74	35.84	35.45	7078
1777062300	35.729999	0.31	0.88	35.49	35.96	35.31	11007
1776975900	35.42	0.24	0.68	35.08	35.659999	34.95	4630
1776889500	35.18	0.15	0.43	35.409999	35.53	35.02	12586
1776803100	35.03	-0.64	-1.79	35.75	35.75	35.03	11041
1776716700	35.67	0.21	0.59	35.01	35.67	35.01	115057
1776457500	35.46	0.23	0.65	35.51	35.69	34.78	14576
1776371100	35.229999	-0.02	-0.06	35.409999	35.63	35.13	12025
1776284700	35.25	-0.19	-0.54	35.409999	35.57	35.18	9866
1776198300	35.44	0.62	1.78	34.79	35.49	34.59	17263
1776111900	34.82	-0.67	-1.89	34.99	34.99	34.44	9544
1775852700	35.49	0.7	2.01	34.79	35.49	34.57	14906
1775766300	34.79	0.47	1.37	34.32	35	34.159999	13550
1775679900	34.32	0.45	1.33	34.97	35.59	33.6	17333
1775593500	33.869999	0.47	1.41	34.159999	34.24	33.39	13971
1775161500	33.4	0.28	0.85	32.47	33.619999	32.409999	10539
1775075100	33.119999	-0.13	-0.39	33.509999	33.81	32.79	19941
1774988700	33.25	1.12	3.49	32.6	33.25	32.5	18335
1774902300	32.13	0.42	1.32	31.65	32.409999	31.6	9358
1774646700	31.71	-1.2	-3.65	32.97	32.97	31.64	11342
1774560300	32.909999	0.82	2.56	32.14	32.909999	31.92	15556